UK markets open in 1 hour 15 minutes

CytoTools AG (T5O.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.46600.0000 (0.00%)
At close: 09:45PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.46600.50000.46600.46600.4660-
31 May 20240.46600.53000.46600.46600.4660-
30 May 20240.47400.58000.46600.46600.4660-
29 May 20240.54000.56000.47400.47400.4740-
28 May 20240.54000.56000.50500.54000.5400-
27 May 20240.55000.56000.50500.55000.5500-
24 May 20240.54000.56000.50500.54000.5400-
23 May 20240.54000.58000.50500.55000.5500-
22 May 20240.50000.63000.50000.53000.53001,955
21 May 20240.46600.55000.46600.50000.5000-
20 May 20240.46600.47000.46400.46400.4640-
17 May 20240.42800.52500.42800.46600.4660-
16 May 20240.38200.51000.38200.42800.4280400
15 May 20240.38000.49800.38000.40000.40006,000
14 May 20240.31200.37200.31000.31000.3100-
13 May 20240.31200.37200.31200.31200.3120-
10 May 20240.30200.37200.30200.31200.3120-
09 May 20240.31200.40600.30200.30200.3020-
08 May 20240.30200.37200.30200.31200.3120-
07 May 20240.30000.49800.25800.25800.258020
06 May 20240.30000.43600.30000.30000.3000-
03 May 20240.30400.43600.30000.30000.3000-
02 May 20240.35600.45600.30400.30400.3040-
30 Apr 20240.45200.45600.45200.45200.4520-
29 Apr 20240.45200.45600.45200.45200.4520-
26 Apr 20240.45200.45800.45200.45200.4520-
25 Apr 20240.45200.45200.43800.45200.4520-
24 Apr 20240.45200.45200.44000.45200.4520-
23 Apr 20240.45200.45200.45200.45200.4520-
22 Apr 20240.45200.45200.45200.45200.4520-
19 Apr 20240.45200.51500.45200.45200.4520-
18 Apr 20240.45200.45200.45200.45200.4520-
17 Apr 20240.45200.47200.45200.45200.4520-
16 Apr 20240.45200.51000.45200.45200.4520-
15 Apr 20240.45200.51500.45000.45200.4520-
12 Apr 20240.45200.65000.45200.45200.4520-
11 Apr 20240.45000.45200.36000.45200.452093
10 Apr 20240.35000.36000.23600.35000.3500-
09 Apr 20240.35000.36000.35000.35000.350093
08 Apr 20240.35000.36000.25200.35000.3500-
05 Apr 20240.35000.35000.26200.35000.3500-
04 Apr 20240.35000.35000.23200.35000.3500-
03 Apr 20240.35000.35000.25200.25200.2520-
02 Apr 20240.25000.35000.25000.35000.3500-
28 Mar 20240.30600.37200.30400.30600.3060-
27 Mar 20240.30600.30600.30400.30400.3040-
26 Mar 20240.30600.30600.30200.30600.30601,500
25 Mar 20240.30600.30600.30600.30600.3060-
22 Mar 20240.30600.30600.30600.30600.3060-
21 Mar 20240.30600.30600.30000.30600.3060-
20 Mar 20240.30600.33200.30400.30600.3060-
19 Mar 20240.30600.33800.30600.30600.3060-
18 Mar 20240.30200.33600.30000.30600.30606,000
15 Mar 20240.30200.33000.30200.30200.3020-
14 Mar 20240.33200.33200.30200.30200.3020-
13 Mar 20240.33200.33200.33200.33200.3320-
12 Mar 20240.33200.33200.33000.33200.3320-
11 Mar 20240.33200.36600.33200.33200.3320-
08 Mar 20240.31200.33200.31200.33200.332060
07 Mar 20240.31200.33000.31200.31200.3120-
06 Mar 20240.27800.39000.27800.31200.3120-
05 Mar 20240.32200.38000.27800.32400.3240-
04 Mar 20240.32200.38000.27200.27200.2720-
01 Mar 20240.30200.38000.30200.32200.3220-
29 Feb 20240.37000.38400.30200.31200.3120-
28 Feb 20240.30200.37000.30200.37000.3700-
27 Feb 20240.30200.33200.30200.30600.3060-
26 Feb 20240.39200.39200.30200.30200.3020-
23 Feb 20240.39200.39200.30200.30200.3020-
22 Feb 20240.39200.39200.33200.33200.33201,000
21 Feb 20240.39200.39200.26200.26200.2620-
20 Feb 20240.39200.39200.30200.39200.3920-
19 Feb 20240.32200.39200.30200.39200.3920160
16 Feb 20240.31200.37200.31200.32400.3240800
15 Feb 20240.31200.37200.31200.31200.3120-
14 Feb 20240.31400.37200.31200.31200.3120-
13 Feb 20240.32400.42000.31400.31400.3140-
12 Feb 20240.32200.42000.32200.32400.32401,000
09 Feb 20240.33200.38200.32200.32200.3220-
08 Feb 20240.33200.38200.33200.33200.3320-
07 Feb 20240.33200.45200.33200.33200.3320-
06 Feb 20240.29200.45200.29200.33200.3320-
05 Feb 20240.32800.43000.29200.29200.2920-
02 Feb 20240.33600.43000.32800.32800.3280600
01 Feb 20240.49200.50000.33600.33600.3360-
31 Jan 20240.42200.50000.40400.40400.4040-
30 Jan 20240.42200.48200.42200.42200.422060
29 Jan 20240.35600.48200.35600.42200.4220-
26 Jan 20240.37200.48000.37200.48000.4800-
25 Jan 20240.42200.42400.37200.37200.3720-
24 Jan 20240.42200.51500.42200.51500.5150-
23 Jan 20240.50000.50000.37200.37200.3720-
22 Jan 20240.50000.50000.40200.50000.50002,000
19 Jan 20240.53000.60000.45600.50000.5000-
18 Jan 20240.53000.60000.53000.53000.5300-
17 Jan 20240.55000.60000.53000.53000.53001,460
16 Jan 20240.54000.60000.54000.55000.55003,004
15 Jan 20240.60000.60000.54000.54000.54004,000
12 Jan 20240.52000.60000.52000.55000.5500-
11 Jan 20240.55000.60000.52000.52000.5200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...